CohBar, Inc. (CWBR)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

0.9003

+0.0997

(+12.45%)

At close: 09:30AM EDT

Time period:

18 Apr 2023 - 18 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
17 Apr 2024	0.9000	0.9000	0.9000	0.9000	0.9000	400
16 Apr 2024	0.8010	0.8010	0.8010	0.8010	0.8010	3,800
15 Apr 2024	0.8000	0.8000	0.8000	0.8000	0.8000	-
12 Apr 2024	0.9000	0.9000	0.8000	0.8000	0.8000	1,000
11 Apr 2024	0.8000	0.8000	0.8000	0.8000	0.8000	-
10 Apr 2024	0.9650	0.9650	0.8000	0.8000	0.8000	1,400
09 Apr 2024	1.0000	1.0000	1.0000	1.0000	1.0000	3,800
08 Apr 2024	0.7650	0.7650	0.7650	0.7650	0.7650	-
05 Apr 2024	0.7600	0.7650	0.7600	0.7650	0.7650	600
04 Apr 2024	0.8800	0.8800	0.8800	0.8800	0.8800	2,000
03 Apr 2024	0.8800	0.8800	0.8800	0.8800	0.8800	-
02 Apr 2024	0.8800	0.8800	0.8800	0.8800	0.8800	-
01 Apr 2024	0.8800	0.8800	0.8800	0.8800	0.8800	-
28 Mar 2024	0.8800	0.8800	0.8800	0.8800	0.8800	600
27 Mar 2024	1.0000	1.0000	1.0000	1.0000	1.0000	4,500
26 Mar 2024	0.7600	0.7600	0.7600	0.7600	0.7600	2,200
25 Mar 2024	0.7600	0.7600	0.7600	0.7600	0.7600	2,400
22 Mar 2024	0.7600	0.7600	0.7600	0.7600	0.7600	-
21 Mar 2024	0.7600	0.7600	0.7600	0.7600	0.7600	800
20 Mar 2024	0.8000	0.8800	0.7610	0.7610	0.7610	6,600
19 Mar 2024	0.7600	0.7610	0.7600	0.7610	0.7610	1,800
18 Mar 2024	0.7600	0.7600	0.7600	0.7600	0.7600	1,500
15 Mar 2024	0.8800	0.8800	0.8800	0.8800	0.8800	300
14 Mar 2024	0.7600	0.7600	0.7600	0.7600	0.7600	500
13 Mar 2024	0.8800	0.8800	0.8800	0.8800	0.8800	300
12 Mar 2024	0.7600	0.8800	0.7600	0.7600	0.7600	41,700
11 Mar 2024	0.7600	0.7600	0.7600	0.7600	0.7600	200
08 Mar 2024	0.7600	0.7600	0.7600	0.7600	0.7600	1,400
07 Mar 2024	0.7600	0.7600	0.7600	0.7600	0.7600	-
06 Mar 2024	0.8800	0.8800	0.7600	0.7600	0.7600	1,400
05 Mar 2024	0.8800	0.8800	0.8800	0.8800	0.8800	500
04 Mar 2024	0.8800	0.8800	0.8800	0.8800	0.8800	300
01 Mar 2024	0.8800	0.8800	0.8800	0.8800	0.8800	600
29 Feb 2024	0.7600	0.7600	0.7600	0.7600	0.7600	1,900
28 Feb 2024	0.8800	0.8800	0.7600	0.7600	0.7600	2,000
27 Feb 2024	0.7600	0.7600	0.7600	0.7600	0.7600	500
26 Feb 2024	0.8800	0.8800	0.8800	0.8800	0.8800	200
23 Feb 2024	0.8800	0.8800	0.8800	0.8800	0.8800	100
22 Feb 2024	0.8800	0.9400	0.8500	0.8800	0.8800	4,200
21 Feb 2024	0.7600	0.7600	0.7600	0.7600	0.7600	-
20 Feb 2024	0.7600	0.8800	0.7550	0.7600	0.7600	5,900
16 Feb 2024	0.7600	0.7600	0.7600	0.7600	0.7600	600
15 Feb 2024	0.7600	0.8800	0.7600	0.8800	0.8800	1,300
14 Feb 2024	0.7600	0.7600	0.7600	0.7600	0.7600	1,900
13 Feb 2024	0.9180	0.9180	0.7600	0.7600	0.7600	1,800
12 Feb 2024	1.0000	1.0000	0.8660	0.8660	0.8660	6,700
09 Feb 2024	1.0000	1.0000	1.0000	1.0000	1.0000	300
08 Feb 2024	1.0100	1.0100	1.0100	1.0100	1.0100	100
07 Feb 2024	1.0000	1.0000	1.0000	1.0000	1.0000	500
06 Feb 2024	1.0000	1.0000	1.0000	1.0000	1.0000	200
05 Feb 2024	1.0000	1.0100	1.0000	1.0100	1.0100	3,800
02 Feb 2024	0.9600	1.0100	0.9600	1.0100	1.0100	2,700
01 Feb 2024	0.8690	0.8690	0.8690	0.8690	0.8690	-
31 Jan 2024	0.7830	0.9000	0.7830	0.8690	0.8690	5,500
30 Jan 2024	0.9610	0.9610	0.9610	0.9610	0.9610	1,000
29 Jan 2024	0.7760	0.7960	0.7760	0.7910	0.7910	5,100
26 Jan 2024	0.7760	0.7760	0.7760	0.7760	0.7760	100
25 Jan 2024	0.7500	0.7900	0.7500	0.7900	0.7900	8,200
24 Jan 2024	0.7500	0.7500	0.7500	0.7500	0.7500	2,600
23 Jan 2024	0.7500	0.7500	0.7500	0.7500	0.7500	600
22 Jan 2024	0.7550	0.7550	0.7500	0.7500	0.7500	8,800
19 Jan 2024	0.7500	0.7500	0.7500	0.7500	0.7500	800
18 Jan 2024	0.7500	0.7500	0.7500	0.7500	0.7500	500
17 Jan 2024	0.7790	0.7790	0.7500	0.7500	0.7500	10,500
16 Jan 2024	0.7500	0.9300	0.7500	0.9050	0.9050	15,400
12 Jan 2024	0.7400	0.8150	0.7400	0.8150	0.8150	2,100
11 Jan 2024	0.7400	0.7500	0.7400	0.7420	0.7420	1,800
10 Jan 2024	0.7400	0.7400	0.7400	0.7400	0.7400	1,500
09 Jan 2024	0.7300	0.7400	0.7300	0.7400	0.7400	6,000
08 Jan 2024	0.7300	0.7500	0.7300	0.7500	0.7500	300
05 Jan 2024	0.7200	0.8300	0.7200	0.7500	0.7500	1,300
04 Jan 2024	0.7500	0.7530	0.7200	0.7200	0.7200	3,200
03 Jan 2024	0.7400	0.8300	0.7200	0.8300	0.8300	17,100
02 Jan 2024	0.7400	0.7610	0.7400	0.7600	0.7600	1,000
29 Dec 2023	0.7250	0.8260	0.7250	0.7400	0.7400	2,400
28 Dec 2023	0.7000	0.9300	0.7000	0.7980	0.7980	7,100
27 Dec 2023	0.7200	0.7570	0.7000	0.7570	0.7570	3,900
26 Dec 2023	0.7500	0.8390	0.7000	0.7200	0.7200	6,000
22 Dec 2023	0.7500	0.7500	0.7500	0.7500	0.7500	500
21 Dec 2023	0.7000	0.9630	0.7000	0.7500	0.7500	45,900
20 Dec 2023	0.7500	0.7750	0.7000	0.7100	0.7100	11,400
19 Dec 2023	0.7500	0.7600	0.7500	0.7500	0.7500	3,900
18 Dec 2023	0.7500	0.7900	0.7500	0.7500	0.7500	10,500
15 Dec 2023	0.7900	0.7900	0.7500	0.7500	0.7500	11,500
14 Dec 2023	0.7500	0.7900	0.7500	0.7540	0.7540	13,500
13 Dec 2023	0.7500	0.7900	0.7500	0.7900	0.7900	16,400
12 Dec 2023	0.7600	0.8500	0.7500	0.7500	0.7500	10,400
11 Dec 2023	0.7100	0.7700	0.7100	0.7600	0.7600	4,100
08 Dec 2023	0.7500	0.9900	0.7500	0.7500	0.7500	7,200
07 Dec 2023	0.8900	1.0000	0.7500	0.7500	0.7500	5,100
06 Dec 2023	0.7500	0.8000	0.7500	0.8000	0.8000	6,600
05 Dec 2023	0.7500	0.8200	0.7500	0.7500	0.7500	10,700
04 Dec 2023	0.7500	0.8300	0.7500	0.7500	0.7500	26,000
01 Dec 2023	0.6710	1.1000	0.6710	0.7850	0.7850	33,900
30 Nov 2023	0.7120	0.7400	0.6500	0.6710	0.6710	124,300
29 Nov 2023	0.7010	0.8630	0.5800	0.7010	0.7010	84,500
28 Nov 2023	0.6500	0.7710	0.6500	0.7610	0.7610	585,600
27 Nov 2023	0.8800	0.9500	0.8800	0.9000	0.9000	123,300
24 Nov 2023	0.9690	0.9890	0.8800	0.9410	0.9410	13,500
22 Nov 2023	0.8950	0.9700	0.8950	0.9000	0.9000	24,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,898.90+37.90(+0.48%)

AUD/USD0.6450+0.0013(+0.20%)

ASX 2007,642.10+36.50(+0.48%)

OIL82.67-0.02(-0.02%)

GOLD2,392.80+4.40(+0.18%)

Bitcoin AUD94,819.67-4,305.00(-4.34%)

CohBar, Inc. (CWBR)

ALL ORDS
7,898.90
+37.90(+0.48%)

AUD/USD
0.6450
+0.0013(+0.20%)

ASX 200
7,642.10
+36.50(+0.48%)

OIL
82.67
-0.02(-0.02%)

GOLD
2,392.80
+4.40(+0.18%)

Bitcoin AUD
94,819.67
-4,305.00(-4.34%)